China National Building Material Company Limited (HKG:3323)
Hong Kong · Delayed Price · Currency is HKD 5.76
-0.30 (-4.95%)
Oct 17, 2025, 4:08 PM HKT
HKG:3323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.06 | 6.09 | 5.70 | 5.76 | 5.76 | -4.95% | 34,643,422 |
| Oct 16, 2025 | 6.14 | 6.16 | 5.98 | 6.06 | 6.06 | -1.30% | 32,230,040 |
| Oct 15, 2025 | 5.80 | 6.16 | 5.80 | 6.14 | 6.14 | 7.72% | 92,296,321 |
| Oct 14, 2025 | 5.75 | 5.88 | 5.63 | 5.70 | 5.70 | -0.52% | 37,221,790 |
| Oct 13, 2025 | 5.50 | 5.73 | 5.46 | 5.73 | 5.73 | 0.17% | 28,279,269 |
| Oct 10, 2025 | 5.71 | 5.82 | 5.57 | 5.72 | 5.72 | -0.52% | 31,336,537 |
| Oct 9, 2025 | 5.62 | 5.77 | 5.45 | 5.75 | 5.75 | 2.31% | 39,464,297 |
| Oct 8, 2025 | 5.44 | 5.62 | 5.41 | 5.62 | 5.62 | 2.00% | 17,656,263 |
| Oct 6, 2025 | 5.51 | 5.55 | 5.44 | 5.51 | 5.51 | -0.54% | 6,066,043 |
| Oct 3, 2025 | 5.50 | 5.60 | 5.47 | 5.54 | 5.54 | 0.54% | 9,200,435 |
| Oct 2, 2025 | 5.47 | 5.53 | 5.43 | 5.51 | 5.51 | -0.18% | 9,820,690 |
| Sep 30, 2025 | 5.48 | 5.66 | 5.42 | 5.52 | 5.52 | 1.85% | 23,424,810 |
| Sep 29, 2025 | 5.37 | 5.45 | 5.22 | 5.42 | 5.42 | 2.85% | 20,444,038 |
| Sep 26, 2025 | 5.38 | 5.42 | 5.23 | 5.27 | 5.27 | -2.04% | 27,992,125 |
| Sep 25, 2025 | 5.44 | 5.52 | 5.38 | 5.38 | 5.38 | -1.10% | 25,534,735 |
| Sep 24, 2025 | 5.48 | 5.51 | 5.34 | 5.44 | 5.44 | -0.73% | 17,475,132 |
| Sep 23, 2025 | 5.54 | 5.62 | 5.32 | 5.48 | 5.48 | - | 27,302,538 |
| Sep 22, 2025 | 5.50 | 5.54 | 5.40 | 5.48 | 5.48 | -0.18% | 23,781,422 |
| Sep 19, 2025 | 5.27 | 5.58 | 5.27 | 5.49 | 5.49 | 2.81% | 49,651,117 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.25 | 5.34 | 5.34 | -2.91% | 32,155,949 |
| Sep 17, 2025 | 5.48 | 5.53 | 5.42 | 5.50 | 5.50 | 0.36% | 26,517,969 |
| Sep 16, 2025 | 5.57 | 5.70 | 5.38 | 5.48 | 5.48 | -1.62% | 35,004,307 |
| Sep 15, 2025 | 5.70 | 5.70 | 5.51 | 5.57 | 5.57 | -2.45% | 34,239,409 |
| Sep 12, 2025 | 5.51 | 5.78 | 5.51 | 5.71 | 5.71 | 3.82% | 46,372,732 |
| Sep 11, 2025 | 5.32 | 5.52 | 5.27 | 5.50 | 5.50 | 3.38% | 35,105,214 |
| Sep 10, 2025 | 5.34 | 5.42 | 5.29 | 5.32 | 5.32 | 0.19% | 24,209,604 |
| Sep 9, 2025 | 5.25 | 5.35 | 5.19 | 5.31 | 5.31 | 1.92% | 34,845,776 |
| Sep 8, 2025 | 5.16 | 5.23 | 5.10 | 5.21 | 5.21 | 1.76% | 18,853,701 |
| Sep 5, 2025 | 5.00 | 5.16 | 5.00 | 5.12 | 5.12 | 2.20% | 23,903,655 |
| Sep 4, 2025 | 5.35 | 5.37 | 4.98 | 5.01 | 5.01 | -4.75% | 38,261,961 |
| Sep 3, 2025 | 5.24 | 5.31 | 5.11 | 5.26 | 5.26 | 0.38% | 27,143,003 |
| Sep 2, 2025 | 5.42 | 5.48 | 5.22 | 5.24 | 5.24 | -3.32% | 28,022,136 |
| Sep 1, 2025 | 5.73 | 5.73 | 5.27 | 5.42 | 5.42 | -3.90% | 51,446,232 |
| Aug 29, 2025 | 5.64 | 6.02 | 5.55 | 5.64 | 5.64 | 5.62% | 81,900,798 |
| Aug 28, 2025 | 5.38 | 5.41 | 5.26 | 5.34 | 5.34 | -0.74% | 18,960,460 |
| Aug 27, 2025 | 5.48 | 5.57 | 5.34 | 5.38 | 5.38 | -0.55% | 26,990,513 |
| Aug 26, 2025 | 5.46 | 5.47 | 5.36 | 5.41 | 5.41 | -0.92% | 21,529,990 |
| Aug 25, 2025 | 5.52 | 5.66 | 5.43 | 5.46 | 5.46 | -0.36% | 29,057,914 |
| Aug 22, 2025 | 5.48 | 5.50 | 5.33 | 5.48 | 5.48 | 0.18% | 41,926,325 |
| Aug 21, 2025 | 5.58 | 5.65 | 5.39 | 5.47 | 5.47 | -2.15% | 45,251,005 |
| Aug 20, 2025 | 5.52 | 5.66 | 5.30 | 5.59 | 5.59 | 0.36% | 45,905,031 |
| Aug 19, 2025 | 5.60 | 5.69 | 5.52 | 5.57 | 5.57 | -0.54% | 40,484,429 |
| Aug 18, 2025 | 5.00 | 5.65 | 5.00 | 5.60 | 5.60 | 12.00% | 117,786,118 |
| Aug 15, 2025 | 4.86 | 5.06 | 4.82 | 5.00 | 5.00 | 2.25% | 29,389,840 |
| Aug 14, 2025 | 4.86 | 4.99 | 4.80 | 4.89 | 4.89 | 0.62% | 29,431,177 |
| Aug 13, 2025 | 4.80 | 4.91 | 4.80 | 4.86 | 4.86 | 1.67% | 28,597,126 |
| Aug 12, 2025 | 4.72 | 4.78 | 4.68 | 4.78 | 4.78 | 1.27% | 13,507,981 |
| Aug 11, 2025 | 4.79 | 4.79 | 4.68 | 4.72 | 4.72 | -0.21% | 13,902,489 |
| Aug 8, 2025 | 4.70 | 4.78 | 4.66 | 4.73 | 4.73 | - | 21,005,841 |
| Aug 7, 2025 | 4.72 | 4.76 | 4.60 | 4.73 | 4.73 | 1.94% | 19,904,933 |